Skip to main content

Mcgrath Rentcorp (NQ: MGRC )

122.14 +0.49 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 122.15 122.69 120.74 122.14 95,715 +0.49(+0.40%)
Dec 05, 2024 121.03 122.79 120.61 121.65 83,166 +0.09(+0.07%)
Dec 04, 2024 120.98 122.81 120.98 121.56 110,131 +0.26(+0.21%)
Dec 03, 2024 122.37 122.37 120.03 121.30 123,402 -0.36(-0.30%)
Dec 02, 2024 121.95 122.78 120.18 121.66 210,312 -0.19(-0.16%)
Nov 29, 2024 122.03 122.56 119.14 121.85 52,784 +0.63(+0.52%)
Nov 27, 2024 122.24 122.45 120.91 121.22 124,752 -0.52(-0.43%)
Nov 26, 2024 120.92 122.16 120.01 121.74 103,691 +0.25(+0.21%)
Nov 25, 2024 121.23 122.40 120.86 121.49 238,465 +0.59(+0.49%)
Nov 22, 2024 120.38 121.38 119.05 120.90 177,342 +1.44(+1.21%)
Nov 21, 2024 118.31 119.90 118.31 119.46 183,171 +1.49(+1.26%)
Nov 20, 2024 118.17 118.17 116.38 117.97 121,169 +0.16(+0.14%)
Nov 19, 2024 115.62 118.12 115.62 117.81 137,243 +1.10(+0.94%)
Nov 18, 2024 117.31 119.60 116.08 116.71 173,013 -0.10(-0.09%)
Nov 15, 2024 121.10 122.28 115.88 116.81 188,257 -3.76(-3.12%)
Nov 14, 2024 118.99 121.17 118.47 120.57 264,230 +1.11(+0.93%)
Nov 13, 2024 120.47 121.86 119.24 119.46 126,052 -0.54(-0.45%)
Nov 12, 2024 121.50 121.85 119.74 120.00 183,693 -1.62(-1.33%)
Nov 11, 2024 121.21 122.92 120.55 121.62 177,114 +1.55(+1.29%)
Nov 08, 2024 118.81 121.44 118.32 120.07 154,034 -0.90(-0.74%)
Nov 07, 2024 122.24 122.33 120.66 120.97 284,461 -1.58(-1.29%)
Nov 06, 2024 121.16 122.78 118.80 122.55 620,204 +5.38(+4.59%)
Nov 05, 2024 115.40 117.35 114.30 117.17 189,069 +1.63(+1.41%)
Nov 04, 2024 115.67 116.32 114.98 115.54 265,368 +0.18(+0.16%)
Nov 01, 2024 114.17 115.89 114.17 115.36 263,741 +1.66(+1.46%)
Oct 31, 2024 116.66 116.66 113.09 113.70 566,256 -3.58(-3.05%)
Oct 30, 2024 115.84 118.25 115.25 117.28 296,143 +1.02(+0.88%)
Oct 29, 2024 115.15 117.17 114.35 116.26 331,091 +1.11(+0.96%)
Oct 28, 2024 115.24 115.63 113.43 115.15 389,785 +0.98(+0.86%)
Oct 25, 2024 115.03 116.00 112.22 114.17 984,895 +8.95(+8.51%)
Oct 24, 2024 106.23 106.62 104.70 105.22 243,280 -1.01(-0.95%)
Oct 23, 2024 105.09 106.49 104.36 106.23 171,471 +0.25(+0.24%)
Oct 22, 2024 103.94 107.12 103.80 105.98 179,703 +1.36(+1.30%)
Oct 21, 2024 107.97 107.97 104.44 104.62 160,435 -3.89(-3.58%)
Oct 18, 2024 108.16 108.90 107.48 108.51 171,536 +0.70(+0.65%)
Oct 17, 2024 108.73 109.30 107.41 107.81 159,680 -0.95(-0.88%)
Oct 16, 2024 108.69 109.53 107.51 108.77 219,014 +1.03(+0.95%)
Oct 15, 2024 106.87 108.11 106.69 107.74 200,877 +0.77(+0.72%)
Oct 14, 2024 106.33 107.79 105.96 106.97 175,929 +0.10(+0.09%)
Oct 11, 2024 107.59 109.16 106.69 106.87 232,999 -0.27(-0.25%)
Oct 10, 2024 106.44 107.60 105.85 107.14 174,834 -0.36(-0.33%)
Oct 09, 2024 106.21 108.51 106.21 107.50 180,177 +1.07(+1.00%)
Oct 08, 2024 108.29 108.29 106.23 106.44 191,222 -1.79(-1.66%)
Oct 07, 2024 105.54 108.32 104.41 108.23 271,999 +2.55(+2.41%)
Oct 04, 2024 104.27 106.05 103.85 105.68 281,906 +2.23(+2.16%)
Oct 03, 2024 103.61 104.07 102.57 103.45 226,675 -0.53(-0.51%)
Oct 02, 2024 104.67 104.93 103.90 103.98 238,478 -1.00(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.